| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 17.25 | 17.10 | -0.16 | -0.93% | 17.02 | 17.25 | 193502 | 33142.73 | 1.41% |
| 2025-10-23 | 17.50 | 17.26 | -0.21 | -1.20% | 17.09 | 17.56 | 286577 | 49431.18 | 2.08% |
| 2025-10-22 | 17.00 | 17.47 | 0.34 | 1.98% | 16.90 | 17.78 | 467870 | 81961.26 | 3.40% |
| 2025-10-21 | 17.08 | 17.43 | 0.35 | 2.05% | 17.06 | 17.44 | 282233 | 48770.16 | 2.05% |
| 2025-10-20 | 17.03 | 17.08 | 0.14 | 0.83% | 16.81 | 17.15 | 244322 | 41510.43 | 1.77% |
| 2025-10-17 | 16.90 | 16.94 | -0.06 | -0.35% | 16.80 | 17.40 | 387710 | 66350.59 | 2.82% |
| 2025-10-16 | 16.17 | 17.00 | 0.84 | 5.20% | 16.11 | 17.10 | 496505 | 83284.80 | 3.61% |
| 2025-10-15 | 15.86 | 16.16 | 0.29 | 1.83% | 15.85 | 16.17 | 124331 | 19979.76 | 0.90% |
| 2025-10-14 | 16.06 | 15.87 | -0.16 | -1.00% | 15.81 | 16.10 | 141016 | 22471.50 | 1.02% |
| 2025-10-13 | 15.88 | 16.03 | -0.19 | -1.17% | 15.76 | 16.08 | 125167 | 19982.23 | 0.91% |
| 2025-10-10 | 16.20 | 16.22 | 0.02 | 0.12% | 16.12 | 16.32 | 124265 | 20134.89 | 0.90% |
| 2025-10-09 | 15.93 | 16.20 | 0.31 | 1.95% | 15.93 | 16.26 | 165969 | 26716.75 | 1.21% |
| 2025-09-30 | 15.90 | 15.89 | 0.02 | 0.13% | 15.82 | 15.92 | 94715 | 15034.68 | 0.69% |
| 2025-09-29 | 15.80 | 15.87 | 0.06 | 0.38% | 15.52 | 15.94 | 130821 | 20578.46 | 0.95% |
| 2025-09-26 | 15.95 | 15.81 | -0.20 | -1.25% | 15.79 | 15.95 | 95861 | 15190.89 | 0.70% |
| 2025-09-25 | 16.04 | 16.01 | -0.06 | -0.37% | 15.90 | 16.10 | 111412 | 17824.03 | 0.81% |
| 2025-09-24 | 15.88 | 16.07 | 0.13 | 0.82% | 15.84 | 16.08 | 147506 | 23540.99 | 1.07% |
| 2025-09-23 | 16.28 | 15.94 | -0.34 | -2.09% | 15.77 | 16.34 | 177023 | 28275.94 | 1.29% |
| 2025-09-22 | 16.56 | 16.28 | -0.18 | -1.09% | 16.22 | 16.73 | 129845 | 21308.99 | 0.94% |
| 2025-09-19 | 16.48 | 16.46 | -0.07 | -0.42% | 16.32 | 16.57 | 133417 | 21906.82 | 0.97% |
| 2025-09-18 | 16.86 | 16.53 | -0.29 | -1.72% | 16.38 | 16.89 | 212417 | 35356.46 | 1.54% |
| 2025-09-17 | 17.07 | 16.82 | -0.25 | -1.46% | 16.78 | 17.12 | 165339 | 27878.72 | 1.20% |
| 2025-09-16 | 16.97 | 17.07 | 0.11 | 0.65% | 16.71 | 17.28 | 217341 | 36831.46 | 1.58% |
| 2025-09-15 | 17.20 | 16.96 | -0.24 | -1.40% | 16.91 | 17.22 | 181611 | 30918.45 | 1.32% |
| 2025-09-12 | 17.45 | 17.20 | -0.23 | -1.32% | 17.15 | 17.64 | 206192 | 35656.16 | 1.50% |
| 2025-09-11 | 17.20 | 17.43 | 0.10 | 0.58% | 16.80 | 17.49 | 288675 | 49683.97 | 2.10% |
| 2025-09-10 | 17.46 | 17.33 | -0.14 | -0.80% | 17.25 | 17.62 | 242658 | 42199.58 | 1.76% |
| 2025-09-09 | 17.04 | 17.47 | 0.44 | 2.58% | 16.98 | 17.88 | 537820 | 94149.21 | 3.91% |
| 2025-09-08 | 16.34 | 17.03 | 0.64 | 3.90% | 16.31 | 17.27 | 447310 | 75898.62 | 3.25% |
| 2025-09-05 | 16.04 | 16.39 | 0.32 | 1.99% | 15.90 | 16.39 | 179852 | 29081.89 | 1.31% |
| 2025-09-04 | 16.51 | 16.07 | -0.49 | -2.96% | 15.82 | 16.56 | 303857 | 49288.15 | 2.21% |
| 2025-09-03 | 16.77 | 16.56 | -0.21 | -1.25% | 16.48 | 16.88 | 234036 | 38965.02 | 1.70% |
| 2025-09-02 | 16.74 | 16.77 | 0.04 | 0.24% | 16.65 | 17.32 | 541513 | 92068.70 | 3.93% |
| 2025-09-01 | 16.37 | 16.73 | 0.35 | 2.14% | 16.27 | 16.76 | 331754 | 55016.60 | 2.41% |
| 2025-08-29 | 16.22 | 16.38 | 0.16 | 0.99% | 16.17 | 16.45 | 265153 | 43341.73 | 1.93% |
| 2025-08-28 | 16.29 | 16.22 | 0.08 | 0.50% | 15.90 | 16.75 | 431240 | 70636.12 | 3.13% |
| 2025-08-27 | 16.54 | 16.14 | -0.34 | -2.06% | 16.12 | 16.68 | 302414 | 49557.82 | 2.20% |
| 2025-08-26 | 16.29 | 16.48 | 0.18 | 1.10% | 16.19 | 16.76 | 300368 | 49405.23 | 2.18% |
| 2025-08-25 | 16.33 | 16.30 | 0.06 | 0.37% | 16.16 | 16.38 | 244449 | 39786.99 | 1.78% |
| 2025-08-22 | 16.21 | 16.24 | 0.04 | 0.25% | 16.02 | 16.25 | 178503 | 28781.15 | 1.30% |
| 2025-08-21 | 16.31 | 16.20 | -0.11 | -0.67% | 16.14 | 16.41 | 173169 | 28151.97 | 1.26% |
| 2025-08-20 | 16.27 | 16.31 | 0.05 | 0.31% | 16.09 | 16.50 | 228644 | 37206.98 | 1.66% |
| 2025-08-19 | 16.21 | 16.26 | 0.13 | 0.81% | 16.18 | 16.68 | 340395 | 55910.77 | 2.47% |
| 2025-08-18 | 15.89 | 16.13 | 0.25 | 1.57% | 15.85 | 16.25 | 225527 | 36368.16 | 1.64% |
| 2025-08-15 | 15.79 | 15.88 | 0.10 | 0.63% | 15.68 | 15.90 | 165436 | 26164.30 | 1.20% |
| 2025-08-14 | 16.16 | 15.78 | -0.37 | -2.29% | 15.76 | 16.18 | 201708 | 32175.36 | 1.46% |
| 2025-08-13 | 16.10 | 16.15 | 0.05 | 0.31% | 15.94 | 16.22 | 182461 | 29373.70 | 1.33% |
| 2025-08-12 | 16.22 | 16.10 | -0.09 | -0.56% | 16.02 | 16.39 | 173033 | 27991.26 | 1.26% |
| 2025-08-11 | 15.96 | 16.19 | 0.21 | 1.31% | 15.90 | 16.26 | 184717 | 29696.68 | 1.34% |
| 2025-08-08 | 16.05 | 15.98 | -0.04 | -0.25% | 15.89 | 16.13 | 161470 | 25852.47 | 1.17% |
| 2025-08-07 | 16.21 | 16.02 | -0.19 | -1.17% | 15.96 | 16.31 | 220182 | 35442.67 | 1.60% |
| 2025-08-06 | 16.48 | 16.21 | -0.15 | -0.92% | 16.13 | 16.60 | 268171 | 43690.23 | 1.95% |
| 2025-08-05 | 16.50 | 16.36 | 0.06 | 0.37% | 16.25 | 16.68 | 231841 | 38107.34 | 1.68% |
| 2025-08-04 | 16.28 | 16.30 | -0.05 | -0.31% | 15.90 | 16.48 | 252098 | 40676.35 | 1.83% |
| 2025-08-01 | 16.23 | 16.35 | 0.12 | 0.74% | 16.18 | 16.66 | 261774 | 43082.39 | 1.90% |
| 2025-07-31 | 16.40 | 16.23 | -0.29 | -1.76% | 16.17 | 16.52 | 355377 | 58070.27 | 2.58% |
| 2025-07-30 | 16.69 | 16.52 | -0.28 | -1.67% | 16.35 | 16.96 | 375269 | 62497.80 | 2.73% |
| 2025-07-29 | 16.41 | 16.80 | 0.26 | 1.57% | 16.24 | 17.11 | 466410 | 77796.41 | 3.39% |
| 2025-07-28 | 16.38 | 16.54 | 0.48 | 2.99% | 16.30 | 16.97 | 422927 | 70043.41 | 3.07% |
| 2025-07-25 | 16.22 | 16.06 | -0.16 | -0.99% | 16.04 | 16.61 | 390925 | 63581.97 | 2.84% |
| 2025-07-24 | 15.78 | 16.22 | 0.53 | 3.38% | 15.78 | 16.29 | 431424 | 69165.68 | 3.13% |
| 2025-07-23 | 15.89 | 15.69 | -0.20 | -1.26% | 15.62 | 15.98 | 312989 | 49436.45 | 2.27% |
| 2025-07-22 | 15.22 | 15.89 | 0.63 | 4.13% | 15.21 | 16.60 | 734552 | 117019.38 | 5.34% |
| 2025-07-21 | 15.20 | 15.26 | 0.06 | 0.39% | 15.08 | 15.34 | 172668 | 26238.57 | 1.25% |
| 2025-07-18 | 15.17 | 15.20 | 0.04 | 0.26% | 14.99 | 15.22 | 174307 | 26329.74 | 1.27% |
| 2025-07-17 | 15.13 | 15.16 | 0.06 | 0.40% | 15.05 | 15.20 | 181931 | 27549.11 | 1.32% |
| 2025-07-16 | 14.81 | 15.10 | 0.31 | 2.10% | 14.75 | 15.15 | 227681 | 34116.68 | 1.65% |
| 2025-07-15 | 14.97 | 14.79 | -0.17 | -1.14% | 14.70 | 14.97 | 129259 | 19136.59 | 0.94% |
| 2025-07-14 | 14.90 | 14.96 | 0.04 | 0.27% | 14.86 | 15.04 | 132610 | 19814.89 | 0.96% |
| 2025-07-11 | 14.97 | 14.92 | 0.01 | 0.07% | 14.86 | 15.00 | 172373 | 25744.03 | 1.25% |
| 2025-07-10 | 14.83 | 14.91 | 0.11 | 0.74% | 14.78 | 15.08 | 165985 | 24720.42 | 1.21% |
| 2025-07-09 | 14.70 | 14.80 | 0.08 | 0.54% | 14.60 | 15.10 | 239112 | 35433.93 | 1.74% |
| 2025-07-08 | 14.75 | 14.72 | 0.13 | 0.89% | 14.61 | 14.95 | 217146 | 32003.97 | 1.58% |
| 2025-07-07 | 14.91 | 14.59 | -0.41 | -2.73% | 14.58 | 14.99 | 255093 | 37499.15 | 1.85% |
| 2025-07-04 | 14.86 | 15.00 | 0.00 | 0.00% | 14.78 | 15.10 | 350704 | 52369.66 | 2.55% |
| 2025-07-03 | 14.22 | 15.00 | 0.82 | 5.78% | 14.20 | 15.40 | 797107 | 119527.27 | 5.79% |
| 2025-07-02 | 14.19 | 14.18 | -0.01 | -0.07% | 14.10 | 14.32 | 104644 | 14839.87 | 0.76% |
| 2025-07-01 | 14.06 | 14.19 | 0.09 | 0.64% | 14.06 | 14.20 | 108225 | 15302.13 | 0.79% |
| 2025-06-30 | 14.03 | 14.10 | 0.08 | 0.57% | 13.96 | 14.11 | 95340 | 13383.05 | 0.69% |
| 2025-06-27 | 14.03 | 14.02 | -0.02 | -0.14% | 14.01 | 14.12 | 79485 | 11173.13 | 0.58% |
以岭药业(002603)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
